Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2003 | INR | 6.01 | 8.9 | 6.01 | 8.9 | 2.225 | +1.4 (+18.67%) | 4,125 |
11 Sep 2003 | INR | 7.5 | 7.5 | 6.45 | 7.5 | 1.875 | -0.5 (-6.25%) | 1,110 |
10 Sep 2003 | INR | 7.99 | 8 | 7.99 | 8 | 2 | -0.01 (-0.12%) | 2,000 |
9 Sep 2003 | INR | 8.5 | 8.5 | 8 | 8.01 | 2.0025 | -0.89 (-10%) | 2,500 |
8 Sep 2003 | INR | 9.5 | 9.5 | 8.5 | 8.9 | 2.225 | +0.08 (+0.91%) | 5,200 |
5 Sep 2003 | INR | 7.9 | 8.9 | 7.5 | 8.82 | 2.205 | +1.37 (+18.39%) | 6,405 |
4 Sep 2003 | INR | 6.65 | 7.95 | 6.65 | 7.45 | 1.8625 | +0.2 (+2.76%) | 4,996 |
3 Sep 2003 | INR | 6.55 | 7.25 | 6.55 | 7.25 | 1.8125 | +0.21 (+2.98%) | 2,915 |
2 Sep 2003 | INR | 7 | 7.2 | 6.45 | 7.04 | 1.76 | -0.11 (-1.54%) | 10,831 |
1 Sep 2003 | INR | 5.55 | 7.2 | 5.55 | 7.15 | 1.7875 | +0.94 (+15.14%) | 4,848 |
29 Aug 2003 | INR | 6 | 6.5 | 6 | 6.21 | 1.5525 | -0.27 (-4.17%) | 1,600 |
28 Aug 2003 | INR | 6.2 | 6.48 | 6 | 6.48 | 1.62 | +0.18 (+2.86%) | 3,175 |
27 Aug 2003 | INR | 5.8 | 6.5 | 5.8 | 6.3 | 1.575 | -0.2 (-3.08%) | 1,700 |
26 Aug 2003 | INR | 6.5 | 6.5 | 6.1 | 6.5 | 1.625 | +0.4 (+6.56%) | 2,895 |
25 Aug 2003 | INR | 6 | 6.25 | 6 | 6.1 | 1.525 | +0.35 (+6.09%) | 2,825 |
22 Aug 2003 | INR | 6.25 | 6.25 | 5.45 | 5.75 | 1.4375 | -1.04 (-15.32%) | 2,422 |
21 Aug 2003 | INR | 7.5 | 7.5 | 6.5 | 6.79 | 1.6975 | +0.34 (+5.27%) | 2,200 |
20 Aug 2003 | INR | 6.45 | 6.7 | 6.45 | 6.45 | 1.6125 | +0.15 (+2.38%) | 2,500 |
19 Aug 2003 | INR | 6 | 6.3 | 6 | 6.3 | 1.575 | -0.54 (-7.89%) | 300 |
18 Aug 2003 | INR | 6.3 | 6.84 | 6.3 | 6.84 | 1.71 | +0.49 (+7.72%) | 600 |
15 Aug 2003 | INR | 0 | 0 | 0 | 6.35 | 1.5875 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 6.3 | 6.5 | 6.3 | 6.35 | 1.5875 | -0.15 (-2.31%) | 1,900 |
13 Aug 2003 | INR | 6.4 | 6.88 | 6.4 | 6.5 | 1.625 | +0.19 (+3.01%) | 1,800 |
12 Aug 2003 | INR | 6.35 | 6.69 | 6.31 | 6.31 | 1.5775 | +0.06 (+0.96%) | 1,150 |
11 Aug 2003 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 1.5625 | +0.15 (+2.46%) | 100 |
8 Aug 2003 | INR | 6.8 | 6.9 | 6.1 | 6.1 | 1.525 | -0.6 (-8.96%) | 3,700 |
7 Aug 2003 | INR | 7.4 | 7.4 | 6.7 | 6.7 | 1.675 | -0.3 (-4.29%) | 1,150 |
6 Aug 2003 | INR | 7.02 | 7.02 | 6.15 | 7 | 1.75 | -0.01 (-0.14%) | 2,000 |
5 Aug 2003 | INR | 7.3 | 7.4 | 6.7 | 7.01 | 1.7525 | +0.38 (+5.73%) | 488 |
4 Aug 2003 | INR | 6.63 | 6.63 | 6.63 | 6.63 | 1.6575 | +0.01 (+0.15%) | 200 |